Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2020 | USD | 2,110 | 2,110 | 2,075 | 2,088 | 2,088 | -28 (-1.32%) | 1,033,000 |
6 Feb 2020 | USD | 2,044 | 2,145 | 2,044 | 2,116 | 2,116 | +90 (+4.44%) | 1,851,200 |
5 Feb 2020 | USD | 2,003 | 2,097 | 1,997 | 2,026 | 2,026 | +53 (+2.69%) | 2,295,900 |
4 Feb 2020 | USD | 1,950 | 1,977 | 1,945 | 1,973 | 1,973 | +5 (+0.25%) | 904,300 |
3 Feb 2020 | USD | 1,935 | 1,977 | 1,934 | 1,968 | 1,968 | -7 (-0.35%) | 564,500 |
31 Jan 2020 | USD | 1,978 | 1,997 | 1,972 | 1,975 | 1,975 | +18 (+0.92%) | 978,900 |
30 Jan 2020 | USD | 1,962 | 1,967 | 1,947 | 1,957 | 1,957 | -17 (-0.86%) | 1,055,900 |
29 Jan 2020 | USD | 1,949 | 1,977 | 1,943 | 1,974 | 1,974 | +19 (+0.97%) | 1,078,100 |
28 Jan 2020 | USD | 1,966 | 1,973 | 1,949 | 1,955 | 1,955 | -29 (-1.46%) | 1,064,500 |
27 Jan 2020 | USD | 1,975 | 1,990 | 1,959 | 1,984 | 1,984 | -28 (-1.39%) | 892,200 |
24 Jan 2020 | USD | 2,030 | 2,035 | 2,006 | 2,012 | 2,012 | -5 (-0.25%) | 786,500 |
23 Jan 2020 | USD | 2,049 | 2,049 | 2,013 | 2,017 | 2,017 | -47 (-2.28%) | 818,900 |
22 Jan 2020 | USD | 2,070 | 2,073 | 2,058 | 2,064 | 2,064 | -5 (-0.24%) | 483,500 |
21 Jan 2020 | USD | 2,083 | 2,088 | 2,069 | 2,069 | 2,069 | -11 (-0.53%) | 368,800 |
20 Jan 2020 | USD | 2,084 | 2,090 | 2,077 | 2,080 | 2,080 | +1 (+0.05%) | 304,500 |
17 Jan 2020 | USD | 2,056 | 2,082 | 2,052 | 2,079 | 2,079 | +36 (+1.76%) | 595,200 |
16 Jan 2020 | USD | 2,029 | 2,043 | 2,022 | 2,043 | 2,043 | +8 (+0.39%) | 641,800 |
15 Jan 2020 | USD | 2,022 | 2,038 | 2,016 | 2,035 | 2,035 | -1 (-0.05%) | 492,000 |
14 Jan 2020 | USD | 2,026 | 2,044 | 2,016 | 2,036 | 2,036 | +30 (+1.50%) | 936,500 |
13 Jan 2020 | USD | 2,006 | 2,006 | 2,006 | 2,006 | 2,006 | 0.0 (0.0%) | 0 |
10 Jan 2020 | USD | 2,020 | 2,040 | 2,005 | 2,006 | 2,006 | -14 (-0.69%) | 980,400 |
9 Jan 2020 | USD | 2,017 | 2,027 | 2,014 | 2,020 | 2,020 | +19 (+0.95%) | 576,400 |
8 Jan 2020 | USD | 2,009 | 2,020 | 1,984 | 2,001 | 2,001 | -44 (-2.15%) | 715,600 |
7 Jan 2020 | USD | 2,022 | 2,046 | 2,021 | 2,045 | 2,045 | +31 (+1.54%) | 520,600 |
6 Jan 2020 | USD | 2,016 | 2,025 | 2,007 | 2,014 | 2,014 | -31 (-1.52%) | 660,600 |
3 Jan 2020 | USD | 2,045 | 2,045 | 2,045 | 2,045 | 2,045 | 0.0 (0.0%) | 0 |
2 Jan 2020 | USD | 2,045 | 2,045 | 2,045 | 2,045 | 2,045 | 0.0 (0.0%) | 0 |
31 Dec 2019 | USD | 2,045 | 2,045 | 2,045 | 2,045 | 2,045 | 0.0 (0.0%) | 0 |
30 Dec 2019 | USD | 2,031 | 2,052 | 2,023 | 2,045 | 2,045 | -10 (-0.49%) | 517,700 |
27 Dec 2019 | USD | 2,061 | 2,067 | 2,055 | 2,055 | 2,055 | -8 (-0.39%) | 347,500 |